Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.71+6.28 (+5.59%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----55.000.010.00-1220
-----60.000.010.00-261
-----65.000.010.00-2442
-----70.000.020.00-4443
31.710.00-1175.000.010.00-3220
29.250.00-7780.000.010.00-232605
-----81.000.010.00-167
-----82.000.010.00-34699
-----83.000.010.00-1412
19.200.00--184.000.020.00-39839
24.750.00-41885.000.010.00-5783
7.800.00--286.000.020.00-418493
7.450.00-151287.000.010.00-10594
12.550.00-21488.000.01-0.01-50.00%41,187
10.500.00-1389.000.01-0.01-50.00%12560
28.65+6.37+28.59%28790.000.01-0.02-66.67%872,134
21.200.00-22691.000.01-0.02-66.67%14661
28.50+8.20+40.39%145,53192.000.01-0.03-75.00%4756,913
26.40+7.40+38.95%56093.000.01-0.02-66.67%731,382
28.00+9.65+52.59%98794.000.01-0.03-75.00%1212,529
24.25+6.98+40.42%211,01895.000.01-0.05-83.33%4643,546
23.90+7.60+46.63%646496.000.01-0.08-88.89%9552,565
22.20+6.82+44.34%1616897.000.01-0.09-90.00%7923,507
20.46+6.01+41.59%2021,16998.000.01-0.15-93.75%7384,257
21.25+7.70+56.83%5426999.000.01-0.21-95.45%3991,916
18.60+6.10+48.80%2121,539100.000.01-0.25-96.15%1,2759,257
18.55+6.85+58.55%27530101.000.01-0.31-96.88%6244,812
16.84+6.06+56.22%691,200102.000.01-0.42-97.67%6843,309
15.65+5.85+59.69%75819103.000.01-0.52-98.11%1,7124,752
15.30+6.20+68.13%160433104.000.01-0.66-98.51%1,0952,306
13.53+5.23+63.01%1791,287105.000.01-0.86-98.85%1,7605,930
13.45+6.05+81.76%5031,594106.000.01-1.06-99.07%2,1345,475
12.55+5.75+84.56%1921,140107.000.01-1.32-99.25%2,0932,721
10.40+4.30+70.49%4492,541108.000.01-1.64-99.39%1,1273,446
9.30+3.75+67.57%4341,418109.000.01-1.94-99.49%1,0354,384
9.02+4.12+84.08%1,6945,772110.000.01-2.35-99.58%2,1233,235
8.35+4.00+91.95%1,2842,384111.000.02-2.78-99.29%1,0502,541
7.35+3.50+90.91%2,4205,390112.000.03-3.28-99.09%2,9071,433
5.71+2.32+68.44%4,3546,661113.000.03-3.76-99.21%1,521346
5.36+2.41+81.69%1,3172,810114.000.08-4.36-98.20%1,334251
4.50+1.90+73.08%5,2186,732115.000.12-4.91-97.61%4,7261,288
3.55+1.35+61.36%2,6504,888116.000.27-5.47-95.30%3,352254
3.00+1.03+52.28%2,0622,738117.000.52-5.92-91.93%4,85160
2.05+0.40+24.24%5,7792,919118.000.81-6.39-88.75%6,73183
1.60+0.24+17.65%2,8132,394119.001.20-6.73-84.87%7,42926
1.05-0.15-12.50%18,03911,044120.001.55-7.07-82.02%16,16881
0.71-0.32-31.07%12,4243,141121.002.19-7.31-76.95%5,46145
0.51-0.36-41.38%16,2533,981122.003.10-7.28-70.13%2,7774
0.32-0.43-57.33%16,2302,761123.004.06-7.26-64.13%787117
0.20-0.43-68.25%10,0133,159124.003.08-13.27-81.16%3-
0.14-0.37-72.55%18,9855,269125.006.50-6.50-50.00%7098
0.09-0.37-80.43%4,8721,807126.00-----
0.07-0.32-82.05%2,9641,177127.008.62-9.33-51.98%713
0.160.00---128.00-----
0.110.00---129.00-----
0.03-0.20-86.96%7,1842,602130.00-----
0.100.00---131.0023.350.00---
0.080.00---132.00-----
0.01-0.08-88.89%1,5254,741135.00-----
0.02-0.02-50.00%2,1982,695140.0029.960.00-40
0.01-0.02-66.67%460346145.00-----
0.01-0.01-50.00%1,281906150.00-----